Premium
Backblaze Inc (BLZE)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4095 | 6.6155088853 | 6.19 | 6.6299 | 6.05 | 252143 | 6.28465025 | CS |
| 4 | 0.2295 | 3.60282574568 | 6.37 | 6.7158 | 5.86 | 224024 | 6.24350267 | CS |
| 12 | -0.6305 | -8.72060857538 | 7.23 | 8.08 | 5.5 | 395728 | 6.47067132 | CS |
| 26 | -0.2905 | -4.21625544267 | 6.89 | 8.08 | 4.91 | 312536 | 6.40286233 | CS |
| 52 | -1.1605 | -14.9548969072 | 7.76 | 12.65 | 4.91 | 363906 | 7.64123008 | CS |
| 156 | -5.4005 | -45.0041666667 | 12 | 15.89 | 3.5 | 213497 | 7.11498716 | CS |
| 260 | -12.4005 | -65.2657894737 | 19 | 36.5 | 3.5 | 241708 | 9.86822714 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 6.41 | 0.06 | 0.94 | 6.3099999 | 6.575 | 6.245 | 197553 |
| 1737675300 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1737588900 | 6.35 | 0.01 | 0.16 | 6.39 | 6.6299 | 6.34 | 363453 |
| 1737502500 | 6.34 | 0.23 | 3.76 | 6.18 | 6.35 | 6.1 | 206641 |
| 1737156900 | 6.11 | 0.05 | 0.83 | 6.19 | 6.205 | 6.05 | 197838 |
| 1737070500 | 6.0599999 | -0.11 | -1.78 | 6.17 | 6.18 | 6.04 | 165628 |
| 1736984100 | 6.17 | 0.1 | 1.65 | 6.3 | 6.32 | 6.148 | 150264 |
| 1736897700 | 6.07 | 0.03 | 0.50 | 6.13 | 6.18 | 5.97 | 167997 |
| 1736811300 | 6.04 | -0.15 | -2.42 | 6.17 | 6.17 | 5.86 | 231333 |
| 1736552100 | 6.19 | -0.2 | -3.13 | 6.25 | 6.25 | 5.9501 | 307992 |
| 1736379300 | 6.39 | -0.04 | -0.62 | 6.37 | 6.45 | 6.24 | 149872 |
| 1736292900 | 6.43 | -0.13 | -1.98 | 6.57 | 6.7158 | 6.34 | 242086 |
| 1736206500 | 6.5599999 | 0.04 | 0.61 | 6.59 | 6.71 | 6.47 | 237053 |
| 1735947300 | 6.5199999 | 0.42 | 6.89 | 6.14 | 6.57 | 6.14 | 276220 |
| 1735860900 | 6.1 | 0.08 | 1.33 | 6.08 | 6.29 | 6.05 | 217846 |
| 1735688100 | 6.0199999 | -0.1 | -1.63 | 6.08 | 6.1743 | 5.9801 | 231863 |
| 1735601700 | 6.12 | -0.11 | -1.77 | 6.14 | 6.18 | 6.03 | 230202 |
| 1735342500 | 6.23 | -0.2 | -3.11 | 6.34 | 6.46 | 6.13 | 285910 |
| 1735256100 | 6.43 | 0.06 | 0.94 | 6.37 | 6.5 | 6.26 | 259859 |
| 1735077840 | 6.37 | 0.02 | 0.31 | 6.39 | 6.4 | 6.295 | 143761 |
| 1734996900 | 6.35 | -0.07 | -1.09 | 6.43 | 6.5 | 6.3 | 218759 |
| 1734737700 | 6.42 | 0.03 | 0.47 | 6.25 | 6.59 | 6.22 | 363867 |
| 1734651300 | 6.39 | -0.03 | -0.47 | 6.53 | 6.675 | 6.39 | 220695 |
| 1734564900 | 6.42 | -0.41 | -6.00 | 6.84 | 6.98 | 6.28 | 393745 |
| 1734478500 | 6.83 | 0.03 | 0.44 | 6.81 | 6.86 | 6.59 | 305774 |
| 1734392100 | 6.8 | 0.04 | 0.59 | 6.75 | 6.91 | 6.7026 | 267380 |
| 1734132900 | 6.76 | -0.29 | -4.11 | 7.11 | 7.13 | 6.7 | 317666 |
| 1734046500 | 7.05 | -0.19 | -2.62 | 7.12 | 7.28 | 6.98 | 276874 |
| 1733960100 | 7.24 | 0.21 | 2.99 | 7.08 | 7.28 | 6.98 | 453313 |
| 1733873700 | 7.03 | 0.09 | 1.30 | 6.98 | 7.07 | 6.88 | 309163 |
| 1733787300 | 6.94 | 0.06 | 0.87 | 6.98 | 7.1587 | 6.825 | 429465 |
| 1733528100 | 6.88 | 0.16 | 2.38 | 6.82 | 7 | 6.79 | 496410 |
| 1733441700 | 6.72 | -0.15 | -2.18 | 6.88 | 6.945 | 6.7 | 323887 |
| 1733355300 | 6.87 | -0.02 | -0.29 | 6.9 | 7 | 6.78 | 585417 |
| 1733268900 | 6.89 | 0.17 | 2.53 | 6.77 | 6.93 | 6.61 | 376985 |
| 1733182500 | 6.72 | 0.23 | 3.54 | 6.54 | 6.795 | 6.4057 | 468026 |
| 1732917840 | 6.49 | 0.04 | 0.62 | 6.38 | 6.53 | 6.33 | 197896 |
| 1732750500 | 6.45 | 0.14 | 2.22 | 6.32 | 6.53 | 6.26 | 383892 |
| 1732664100 | 6.3099999 | -0.29 | -4.39 | 6.5 | 6.69 | 6.16 | 731911 |
| 1732577700 | 6.6 | 0.35 | 5.60 | 6.2 | 6.74 | 6.14 | 1414160 |
| 1732318500 | 6.25 | 0.62 | 11.01 | 5.63 | 6.4 | 5.63 | 1544319 |
| 1732232100 | 5.63 | -0.6 | -9.63 | 5.8 | 6.05 | 5.5 | 3538745 |
| 1732145700 | 6.23 | -0.08 | -1.27 | 6.3 | 6.36 | 6.1601 | 216379 |
| 1732059300 | 6.3099999 | -0.06 | -0.94 | 6.0199999 | 6.36 | 6.01 | 416064 |
| 1731972900 | 6.37 | 0.09 | 1.43 | 6.48 | 6.74 | 6.32 | 233385 |
| 1731713700 | 6.28 | -0.28 | -4.27 | 6.59 | 6.59 | 6.21 | 174306 |
| 1731627300 | 6.5599999 | -0.19 | -2.81 | 6.8 | 6.865 | 6.53 | 188504 |
| 1731540900 | 6.75 | -0.2 | -2.88 | 6.98 | 7.07 | 6.7 | 215210 |
| 1731454500 | 6.95 | -0.07 | -1.00 | 6.95 | 7.22 | 6.82 | 308733 |
| 1731368100 | 7.02 | 0.16 | 2.33 | 6.86 | 7.0499 | 6.2 | 877487 |
| 1731108900 | 6.86 | -1.09 | -13.71 | 8.08 | 8.08 | 6.8 | 475792 |
| 1731022500 | 7.95 | -0.04 | -0.50 | 7.91 | 8.08 | 7.75 | 268947 |
| 1730936100 | 7.99 | 0.45 | 5.97 | 7.78 | 8.05 | 7.7 | 355678 |
| 1730849700 | 7.54 | 0.22 | 3.01 | 7.32 | 7.56 | 7.2936 | 176020 |
| 1730763300 | 7.32 | 0.15 | 2.09 | 7.18 | 7.41 | 7.13 | 237867 |
| 1730500500 | 7.17 | -0.05 | -0.69 | 7.3 | 7.38 | 7.17 | 135506 |
| 1730414100 | 7.22 | -0.4 | -5.25 | 7.61 | 7.62 | 7.18 | 201942 |
| 1730327700 | 7.62 | 0.28 | 3.81 | 7.37 | 7.77 | 7.29 | 200816 |
| 1730241300 | 7.34 | 0.08 | 1.10 | 7.29 | 7.35 | 7.17 | 93283 |
| 1730154900 | 7.26 | 0.06 | 0.83 | 7.24 | 7.3529 | 7.22 | 105861 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
